Eastern Air Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 19.550 | 19.930 | 19.520 | 19.670 | 17.039 | 2,951,290 |
| 2021-11-05 | 19.700 | 19.780 | 19.510 | 19.520 | 16.909 | 2,453,090 |
| 2021-11-04 | 19.710 | 19.860 | 19.580 | 19.780 | 17.134 | 2,859,128 |
| 2021-11-03 | 19.600 | 19.750 | 19.350 | 19.680 | 17.047 | 2,762,850 |
| 2021-11-02 | 19.700 | 19.830 | 19.210 | 19.440 | 16.839 | 4,038,875 |
| 2021-11-01 | 19.820 | 19.860 | 19.500 | 19.710 | 17.073 | 4,799,075 |
| 2021-10-29 | 18.860 | 19.350 | 18.860 | 19.270 | 16.692 | 2,964,625 |
| 2021-10-28 | 19.000 | 19.090 | 18.750 | 18.790 | 16.276 | 2,267,758 |
| 2021-10-27 | 19.040 | 19.390 | 18.910 | 19.080 | 16.528 | 2,868,017 |
| 2021-10-26 | 19.010 | 19.170 | 18.940 | 19.040 | 16.493 | 1,993,255 |
| 2021-10-25 | 18.950 | 19.180 | 18.860 | 19.010 | 16.467 | 2,382,594 |
| 2021-10-22 | 19.430 | 19.470 | 18.930 | 18.930 | 16.398 | 5,223,800 |
| 2021-10-21 | 19.580 | 19.730 | 19.420 | 19.460 | 16.857 | 2,908,899 |
| 2021-10-20 | 19.860 | 19.890 | 19.480 | 19.530 | 16.917 | 3,608,711 |
| 2021-10-19 | 19.620 | 20.040 | 19.590 | 19.860 | 17.203 | 3,186,037 |
| 2021-10-18 | 19.510 | 19.700 | 19.360 | 19.660 | 17.030 | 2,918,400 |
| 2021-10-15 | 20.020 | 20.290 | 19.610 | 19.700 | 17.065 | 4,761,501 |
| 2021-10-14 | 19.790 | 20.120 | 19.710 | 19.910 | 17.247 | 4,164,673 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.6770 CNY |
| 2025-06-20 | 0.2880 CNY |
| 2024-10-25 | 0.3890 CNY |
| 2023-05-31 | 0.3500 CNY |
| 2022-05-27 | 0.6900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.